Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Reach Resources Limited (RR1.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0050

-0.0010

(-16.67%)

At close: 04:10PM AEDT

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	3,773,935
01 Dec 2023	0.0050	0.0055	0.0050	0.0050	0.0050	3,773,935
30 Nov 2023	0.0050	0.0060	0.0050	0.0060	0.0060	1,181,853
29 Nov 2023	0.0050	0.0055	0.0050	0.0055	0.0055	1,075,584
28 Nov 2023	0.0060	0.0060	0.0050	0.0050	0.0050	2,957,902
27 Nov 2023	0.0060	0.0060	0.0050	0.0050	0.0050	2,386,998
24 Nov 2023	0.0060	0.0060	0.0050	0.0050	0.0050	5,017,211
23 Nov 2023	0.0060	0.0060	0.0055	0.0055	0.0055	5,832,543
22 Nov 2023	0.0060	0.0060	0.0060	0.0060	0.0060	17,399,731
21 Nov 2023	0.0060	0.0060	0.0050	0.0060	0.0060	14,926,166
20 Nov 2023	0.0060	0.0065	0.0060	0.0060	0.0060	37,555,574
17 Nov 2023	0.0060	0.0060	0.0055	0.0060	0.0060	11,692,962
16 Nov 2023	0.0070	0.0070	0.0050	0.0060	0.0060	25,582,921
15 Nov 2023	0.0060	0.0065	0.0055	0.0060	0.0060	44,157,008
14 Nov 2023	0.0070	0.0070	0.0055	0.0060	0.0060	49,625,080
13 Nov 2023	0.0060	0.0070	0.0050	0.0060	0.0060	159,977,498
10 Nov 2023	0.0130	0.0130	0.0120	0.0120	0.0120	18,907,843
09 Nov 2023	0.0120	0.0140	0.0120	0.0140	0.0140	53,153,665
08 Nov 2023	0.0120	0.0125	0.0120	0.0120	0.0120	10,324,789
07 Nov 2023	0.0120	0.0130	0.0120	0.0120	0.0120	5,522,117
06 Nov 2023	0.0130	0.0130	0.0120	0.0120	0.0120	7,281,304
03 Nov 2023	0.0120	0.0125	0.0115	0.0120	0.0120	11,467,366
02 Nov 2023	0.0120	0.0125	0.0115	0.0125	0.0125	4,108,035
01 Nov 2023	0.0120	0.0120	0.0115	0.0120	0.0120	6,756,878
31 Oct 2023	0.0130	0.0130	0.0120	0.0120	0.0120	16,053,912
30 Oct 2023	0.0120	0.0125	0.0120	0.0120	0.0120	18,075,445
27 Oct 2023	0.0120	0.0125	0.0120	0.0120	0.0120	23,691,392
26 Oct 2023	0.0120	0.0130	0.0120	0.0120	0.0120	30,579,690
25 Oct 2023	0.0110	0.0120	0.0110	0.0120	0.0120	8,192,746
24 Oct 2023	0.0120	0.0120	0.0110	0.0110	0.0110	5,594,512
23 Oct 2023	0.0110	0.0120	0.0110	0.0110	0.0110	1,197,204
20 Oct 2023	0.0110	0.0120	0.0110	0.0110	0.0110	7,694,296
19 Oct 2023	0.0130	0.0130	0.0110	0.0110	0.0110	39,399,654
18 Oct 2023	0.0120	0.0125	0.0120	0.0120	0.0120	4,715,979
17 Oct 2023	0.0120	0.0125	0.0120	0.0120	0.0120	7,585,951
16 Oct 2023	0.0120	0.0120	0.0110	0.0110	0.0110	2,944,958
13 Oct 2023	0.0130	0.0130	0.0115	0.0120	0.0120	8,881,149
12 Oct 2023	0.0120	0.0130	0.0120	0.0130	0.0130	7,264,876
11 Oct 2023	0.0120	0.0130	0.0110	0.0120	0.0120	7,738,781
10 Oct 2023	0.0110	0.0120	0.0110	0.0120	0.0120	24,031,352
09 Oct 2023	0.0110	0.0120	0.0110	0.0110	0.0110	18,282,880
06 Oct 2023	0.0130	0.0140	0.0115	0.0120	0.0120	45,625,815
05 Oct 2023	0.0130	0.0140	0.0130	0.0130	0.0130	3,838,623
04 Oct 2023	0.0130	0.0140	0.0125	0.0140	0.0140	29,165,169
03 Oct 2023	0.0150	0.0150	0.0120	0.0130	0.0130	16,526,231
02 Oct 2023	0.0140	0.0150	0.0140	0.0140	0.0140	9,484,443
29 Sept 2023	0.0140	0.0140	0.0140	0.0140	0.0140	8,248,014
28 Sept 2023	0.0140	0.0150	0.0140	0.0140	0.0140	23,718,929
27 Sept 2023	0.0140	0.0145	0.0130	0.0140	0.0140	23,692,739
26 Sept 2023	0.0150	0.0170	0.0140	0.0140	0.0140	34,073,414
25 Sept 2023	0.0150	0.0155	0.0150	0.0150	0.0150	11,234,667
22 Sept 2023	0.0160	0.0160	0.0150	0.0160	0.0160	22,152,269
21 Sept 2023	0.0180	0.0180	0.0160	0.0170	0.0170	20,724,163
20 Sept 2023	0.0180	0.0200	0.0170	0.0180	0.0180	39,794,828
19 Sept 2023	0.0190	0.0190	0.0170	0.0190	0.0190	71,492,153
18 Sept 2023	0.0150	0.0190	0.0140	0.0190	0.0190	117,531,159
15 Sept 2023	0.0140	0.0150	0.0135	0.0140	0.0140	60,829,820
14 Sept 2023	0.0130	0.0135	0.0130	0.0130	0.0130	15,793,534
13 Sept 2023	0.0130	0.0130	0.0125	0.0130	0.0130	10,829,683
12 Sept 2023	0.0120	0.0130	0.0120	0.0125	0.0125	3,847,997
11 Sept 2023	0.0120	0.0130	0.0120	0.0120	0.0120	8,331,328
08 Sept 2023	0.0120	0.0130	0.0115	0.0120	0.0120	19,650,902
07 Sept 2023	0.0140	0.0140	0.0110	0.0110	0.0110	35,346,595
06 Sept 2023	0.0130	0.0135	0.0120	0.0130	0.0130	20,469,900
05 Sept 2023	0.0140	0.0140	0.0130	0.0130	0.0130	26,540,921
04 Sept 2023	0.0140	0.0145	0.0130	0.0130	0.0130	26,325,573
01 Sept 2023	0.0130	0.0140	0.0120	0.0140	0.0140	27,993,659
31 Aug 2023	0.0130	0.0130	0.0120	0.0130	0.0130	4,357,299
30 Aug 2023	0.0120	0.0120	0.0110	0.0120	0.0120	73,294,592
29 Aug 2023	0.0130	0.0135	0.0130	0.0130	0.0130	46,889,760
28 Aug 2023	0.0140	0.0140	0.0130	0.0130	0.0130	17,595,765
25 Aug 2023	0.0150	0.0150	0.0140	0.0140	0.0140	13,707,658
24 Aug 2023	0.0140	0.0150	0.0130	0.0140	0.0140	38,748,645
23 Aug 2023	0.0140	0.0140	0.0130	0.0140	0.0140	3,385,472
22 Aug 2023	0.0140	0.0140	0.0130	0.0140	0.0140	4,527,824
21 Aug 2023	0.0140	0.0150	0.0130	0.0130	0.0130	12,741,453
18 Aug 2023	0.0150	0.0155	0.0130	0.0140	0.0140	28,942,967
17 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	34,155,725
16 Aug 2023	0.0150	0.0150	0.0140	0.0140	0.0140	60,491,763
15 Aug 2023	0.0130	0.0145	0.0130	0.0140	0.0140	21,743,817
14 Aug 2023	0.0130	0.0140	0.0130	0.0130	0.0130	12,925,349
11 Aug 2023	0.0140	0.0140	0.0130	0.0130	0.0130	14,366,746
10 Aug 2023	0.0140	0.0140	0.0130	0.0140	0.0140	25,794,691
09 Aug 2023	0.0130	0.0135	0.0120	0.0130	0.0130	24,367,336
08 Aug 2023	0.0140	0.0150	0.0130	0.0130	0.0130	37,550,516
07 Aug 2023	0.0120	0.0130	0.0115	0.0130	0.0130	33,843,572
04 Aug 2023	0.0120	0.0120	0.0110	0.0110	0.0110	5,452,208
03 Aug 2023	0.0110	0.0115	0.0110	0.0110	0.0110	3,653,304
02 Aug 2023	0.0120	0.0125	0.0110	0.0120	0.0120	21,554,275
01 Aug 2023	0.0100	0.0110	0.0100	0.0110	0.0110	12,479,066
31 July 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 July 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 July 2023	0.0100	0.0110	0.0090	0.0100	0.0100	9,293,489
26 July 2023	0.0110	0.0110	0.0095	0.0100	0.0100	2,007,399
25 July 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,184,849
24 July 2023	0.0110	0.0110	0.0090	0.0090	0.0090	1,399,215
21 July 2023	0.0100	0.0105	0.0100	0.0100	0.0100	2,884,187
20 July 2023	0.0100	0.0105	0.0100	0.0100	0.0100	13,558,564
19 July 2023	0.0110	0.0110	0.0100	0.0110	0.0110	2,715,608
18 July 2023	0.0110	0.0110	0.0100	0.0105	0.0105	693,178
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,120.43+895.91(+1.54%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Reach Resources Limited (RR1.AX)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,120.43
+895.91(+1.54%)